Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.809 | 9.970 | 9.681 | 9.782 | 115,708 | +0.06(+0.57%) |
Aug 30, 2011 | 9.929 | 10.01 | 9.681 | 9.727 | 60,593 | -0.21(-2.13%) |
Aug 29, 2011 | 9.699 | 10.03 | 9.699 | 9.938 | 174,613 | +0.43(+4.55%) |
Aug 26, 2011 | 9.469 | 9.708 | 9.349 | 9.506 | 109,891 | +0.13(+1.38%) |
Aug 25, 2011 | 9.367 | 9.533 | 9.284 | 9.377 | 179,071 | +0.07(+0.79%) |
Aug 24, 2011 | 9.423 | 9.469 | 9.128 | 9.303 | 91,148 | -0.11(-1.17%) |
Aug 23, 2011 | 9.275 | 9.413 | 9.229 | 9.413 | 92,086 | +0.14(+1.49%) |
Aug 22, 2011 | 9.248 | 9.413 | 9.248 | 9.275 | 95,745 | +0.06(+0.70%) |
Aug 19, 2011 | 9.312 | 9.404 | 9.027 | 9.211 | 212,474 | -0.14(-1.48%) |
Aug 18, 2011 | 9.588 | 9.616 | 9.303 | 9.349 | 126,241 | -0.42(-4.34%) |
Aug 17, 2011 | 9.579 | 9.856 | 9.303 | 9.773 | 227,316 | +0.45(+4.84%) |
Aug 16, 2011 | 9.423 | 9.441 | 9.303 | 9.321 | 105,109 | +0.02(+0.20%) |
Aug 15, 2011 | 9.441 | 9.515 | 9.248 | 9.303 | 103,353 | -0.10(-1.08%) |
Aug 12, 2011 | 9.395 | 9.469 | 9.109 | 9.404 | 226,938 | +0.06(+0.69%) |
Aug 11, 2011 | 9.349 | 9.570 | 9.211 | 9.340 | 207,479 | +0.18(+2.01%) |
Aug 10, 2011 | 8.308 | 9.699 | 8.078 | 9.156 | 361,049 | +0.71(+8.40%) |
Aug 09, 2011 | 8.870 | 8.852 | 8.345 | 8.446 | 478,728 | -0.39(-4.38%) |
Aug 08, 2011 | 8.870 | 8.999 | 8.557 | 8.833 | 304,398 | -0.14(-1.54%) |
Aug 05, 2011 | 9.524 | 9.727 | 8.888 | 8.971 | 445,336 | -0.37(-3.94%) |
Aug 04, 2011 | 9.929 | 9.957 | 9.312 | 9.340 | 312,635 | -0.64(-6.37%) |
Aug 03, 2011 | 10.22 | 10.28 | 9.975 | 9.975 | 203,051 | -0.19(-1.90%) |
Aug 02, 2011 | 10.30 | 10.40 | 10.13 | 10.17 | 276,712 | -0.25(-2.39%) |
Aug 01, 2011 | 10.57 | 10.64 | 10.28 | 10.42 | 111,362 | -0.04(-0.35%) |
Jul 29, 2011 | 10.33 | 10.53 | 10.23 | 10.45 | 102,450 | +0.07(+0.71%) |
Jul 28, 2011 | 10.49 | 10.64 | 10.37 | 10.38 | 115,451 | -0.14(-1.31%) |
Jul 27, 2011 | 10.74 | 10.85 | 10.35 | 10.52 | 161,485 | -0.30(-2.81%) |
Jul 26, 2011 | 10.94 | 10.94 | 10.75 | 10.82 | 140,843 | -0.20(-1.84%) |
Jul 25, 2011 | 10.57 | 11.14 | 10.52 | 11.03 | 244,705 | +0.39(+3.64%) |
Jul 22, 2011 | 10.63 | 10.68 | 10.60 | 10.64 | 64,365 | +0.11(+1.05%) |
Jul 21, 2011 | 10.54 | 10.63 | 10.37 | 10.53 | 283,144 | +0.06(+0.53%) |
Jul 20, 2011 | 10.65 | 10.66 | 10.37 | 10.47 | 236,466 | -0.13(-1.22%) |
Jul 19, 2011 | 10.63 | 10.80 | 10.45 | 10.60 | 307,493 | +0.08(+0.79%) |
Jul 18, 2011 | 10.45 | 10.53 | 10.44 | 10.52 | 241,894 | +0.02(+0.18%) |
Jul 15, 2011 | 10.54 | 10.59 | 10.47 | 10.50 | 147,633 | +0.03(+0.26%) |
Jul 14, 2011 | 10.41 | 10.51 | 10.32 | 10.47 | 121,912 | +0.06(+0.62%) |
Jul 13, 2011 | 10.25 | 10.54 | 10.25 | 10.41 | 174,268 | +0.16(+1.53%) |
Jul 12, 2011 | 10.25 | 10.36 | 10.18 | 10.25 | 242,770 | +0.00(+0.00%) |
Jul 11, 2011 | 10.26 | 10.35 | 10.18 | 10.25 | 210,358 | -0.06(-0.54%) |
Jul 08, 2011 | 10.50 | 10.64 | 10.27 | 10.31 | 372,139 | -0.24(-2.27%) |
Jul 07, 2011 | 10.57 | 10.70 | 10.50 | 10.55 | 260,310 | +0.05(+0.44%) |
Jul 06, 2011 | 10.51 | 10.73 | 10.41 | 10.50 | 107,982 | +0.03(+0.26%) |
Jul 05, 2011 | 10.70 | 10.86 | 10.38 | 10.47 | 240,900 | -0.16(-1.47%) |
Jul 01, 2011 | 10.32 | 10.76 | 10.29 | 10.63 | 408,908 | +0.35(+3.40%) |
Jun 30, 2011 | 10.49 | 10.54 | 10.18 | 10.28 | 422,255 | -0.16(-1.50%) |
Jun 29, 2011 | 10.71 | 10.82 | 10.40 | 10.44 | 251,976 | -0.17(-1.65%) |
Jun 28, 2011 | 10.60 | 10.77 | 10.53 | 10.61 | 216,639 | +0.03(+0.26%) |
Jun 27, 2011 | 10.74 | 10.87 | 10.55 | 10.58 | 172,417 | -0.24(-2.21%) |
Jun 24, 2011 | 11.13 | 11.13 | 10.68 | 10.82 | 176,794 | -0.24(-2.17%) |
Jun 23, 2011 | 11.04 | 11.13 | 10.91 | 11.06 | 138,813 | -0.04(-0.33%) |
Jun 22, 2011 | 11.25 | 11.25 | 11.07 | 11.10 | 130,077 | -0.15(-1.31%) |
Jun 21, 2011 | 11.22 | 11.42 | 11.14 | 11.25 | 327,829 | +0.05(+0.41%) |
Jun 20, 2011 | 11.16 | 11.20 | 11.08 | 11.20 | 61,776 | -0.13(-1.14%) |
Jun 17, 2011 | 10.83 | 11.40 | 10.66 | 11.33 | 312,610 | +0.56(+5.22%) |
Jun 16, 2011 | 11.05 | 11.18 | 10.60 | 10.77 | 288,661 | -0.36(-3.23%) |
Jun 15, 2011 | 11.27 | 11.35 | 11.05 | 11.13 | 154,525 | -0.20(-1.79%) |
Jun 14, 2011 | 11.34 | 11.38 | 11.14 | 11.33 | 123,802 | +0.18(+1.65%) |
Jun 13, 2011 | 11.13 | 11.31 | 11.02 | 11.14 | 163,877 | +0.07(+0.66%) |
Jun 10, 2011 | 11.40 | 11.41 | 10.82 | 11.07 | 315,631 | -0.31(-2.75%) |
Jun 09, 2011 | 11.42 | 11.45 | 11.22 | 11.38 | 174,203 | +0.00(+0.00%) |
Jun 08, 2011 | 11.70 | 11.73 | 11.08 | 11.38 | 302,306 | -0.29(-2.52%) |
Jun 07, 2011 | 11.85 | 11.85 | 11.57 | 11.68 | 304,258 | -0.02(-0.16%) |
Jun 06, 2011 | 11.79 | 12.07 | 11.68 | 11.70 | 606,176 | +0.04(+0.32%) |